Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.026 | 2.077 | 2.016 | 2.030 | 824,292 | -0.00(-0.17%) |
Dec 28, 2012 | 2.036 | 2.053 | 2.026 | 2.033 | 131,806 | -0.02(-1.15%) |
Dec 27, 2012 | 2.063 | 2.063 | 2.033 | 2.057 | 113,877 | +0.01(+0.33%) |
Dec 26, 2012 | 2.033 | 2.057 | 2.023 | 2.050 | 177,581 | +0.03(+1.34%) |
Dec 24, 2012 | 2.009 | 2.033 | 2.004 | 2.023 | 109,695 | +0.00(+0.00%) |
Dec 21, 2012 | 2.074 | 2.108 | 2.023 | 2.023 | 418,142 | -0.03(-1.32%) |
Dec 20, 2012 | 2.030 | 2.063 | 2.023 | 2.050 | 449,287 | +0.04(+1.85%) |
Dec 19, 2012 | 2.006 | 2.047 | 2.006 | 2.013 | 850,353 | +0.03(+1.54%) |
Dec 18, 2012 | 1.955 | 1.996 | 1.941 | 1.982 | 550,577 | +0.03(+1.56%) |
Dec 17, 2012 | 1.931 | 1.982 | 1.918 | 1.952 | 788,431 | +0.03(+1.77%) |
Dec 14, 2012 | 1.935 | 1.938 | 1.908 | 1.918 | 302,697 | -0.01(-0.70%) |
Dec 13, 2012 | 1.914 | 1.948 | 1.874 | 1.931 | 989,989 | +0.04(+1.97%) |
Dec 12, 2012 | 1.796 | 1.918 | 1.792 | 1.894 | 2,688,697 | +0.11(+6.27%) |
Dec 11, 2012 | 1.721 | 1.786 | 1.721 | 1.782 | 367,216 | +0.06(+3.54%) |
Dec 10, 2012 | 1.755 | 1.755 | 1.714 | 1.721 | 373,872 | -0.03(-1.55%) |
Dec 07, 2012 | 1.738 | 1.748 | 1.721 | 1.748 | 331,912 | +0.01(+0.78%) |
Dec 06, 2012 | 1.745 | 1.759 | 1.735 | 1.735 | 102,195 | -0.01(-0.58%) |
Dec 05, 2012 | 1.758 | 1.759 | 1.742 | 1.745 | 79,222 | -0.02(-0.96%) |
Dec 04, 2012 | 1.775 | 1.775 | 1.749 | 1.762 | 75,943 | -0.04(-2.07%) |
Nov 30, 2012 | 1.779 | 1.799 | 1.755 | 1.799 | 293,495 | +0.04(+2.12%) |
Nov 29, 2012 | 1.769 | 1.779 | 1.748 | 1.762 | 369,332 | +0.02(+1.17%) |
Nov 28, 2012 | 1.752 | 1.762 | 1.738 | 1.742 | 138,742 | -0.02(-0.96%) |
Nov 27, 2012 | 1.762 | 1.782 | 1.740 | 1.759 | 192,984 | -0.01(-0.76%) |
Nov 26, 2012 | 1.765 | 1.799 | 1.752 | 1.772 | 331,027 | +0.01(+0.58%) |
Nov 23, 2012 | 1.748 | 1.772 | 1.748 | 1.762 | 92,524 | +0.01(+0.39%) |
Nov 21, 2012 | 1.742 | 1.769 | 1.731 | 1.755 | 325,343 | +0.03(+1.77%) |
Nov 20, 2012 | 1.708 | 1.731 | 1.694 | 1.725 | 223,675 | +0.00(+0.20%) |
Nov 19, 2012 | 1.738 | 1.765 | 1.694 | 1.721 | 387,153 | +0.01(+0.79%) |
Nov 16, 2012 | 1.640 | 1.738 | 1.599 | 1.708 | 709,751 | +0.05(+3.07%) |
Nov 15, 2012 | 1.700 | 1.700 | 1.644 | 1.657 | 889,464 | -0.02(-1.38%) |
Nov 14, 2012 | 1.723 | 1.763 | 1.680 | 1.680 | 521,546 | -0.06(-3.24%) |
Nov 13, 2012 | 1.760 | 1.821 | 1.736 | 1.736 | 639,699 | -0.04(-2.24%) |
Nov 12, 2012 | 1.789 | 1.826 | 1.766 | 1.776 | 278,692 | -0.01(-0.37%) |
Nov 09, 2012 | 1.760 | 1.803 | 1.760 | 1.783 | 291,116 | +0.04(+2.28%) |
Nov 08, 2012 | 1.760 | 1.760 | 1.743 | 1.743 | 352,352 | -0.01(-0.38%) |
Nov 07, 2012 | 1.786 | 1.789 | 1.743 | 1.750 | 530,817 | -0.05(-2.58%) |
Nov 06, 2012 | 1.793 | 1.826 | 1.786 | 1.796 | 487,057 | +0.00(+0.19%) |
Nov 05, 2012 | 1.836 | 1.836 | 1.783 | 1.793 | 408,656 | -0.02(-0.92%) |
Nov 02, 2012 | 1.846 | 1.846 | 1.763 | 1.809 | 677,505 | -0.03(-1.80%) |
Nov 01, 2012 | 1.833 | 1.846 | 1.813 | 1.842 | 194,314 | +0.02(+1.09%) |
Oct 31, 2012 | 1.803 | 1.826 | 1.803 | 1.823 | 119,408 | +0.03(+1.85%) |
Oct 26, 2012 | 1.809 | 1.789 | 1.789 | 1.789 | 262,240 | -0.01(-0.55%) |
Oct 25, 2012 | 1.823 | 1.823 | 1.789 | 1.799 | 192,120 | -0.01(-0.55%) |
Oct 24, 2012 | 1.809 | 1.823 | 1.789 | 1.809 | 279,395 | +0.02(+1.30%) |
Oct 23, 2012 | 1.819 | 1.819 | 1.783 | 1.786 | 357,971 | -0.04(-2.00%) |
Oct 19, 2012 | 1.846 | 1.846 | 1.816 | 1.823 | 407,323 | -0.02(-1.08%) |
Oct 18, 2012 | 1.839 | 1.843 | 1.829 | 1.842 | 444,263 | +0.00(+0.18%) |
Oct 17, 2012 | 1.839 | 1.852 | 1.829 | 1.839 | 427,369 | -0.00(-0.18%) |
Oct 16, 2012 | 1.852 | 1.852 | 1.823 | 1.842 | 629,813 | +0.01(+0.36%) |
Oct 15, 2012 | 1.889 | 1.889 | 1.823 | 1.836 | 541,095 | -0.04(-1.95%) |
Oct 12, 2012 | 1.889 | 1.905 | 1.856 | 1.872 | 396,619 | -0.02(-0.88%) |
Oct 11, 2012 | 1.886 | 1.899 | 1.872 | 1.889 | 386,057 | +0.00(+0.18%) |
Oct 10, 2012 | 1.889 | 1.895 | 1.839 | 1.886 | 933,909 | +0.00(+0.00%) |
Oct 09, 2012 | 1.909 | 1.909 | 1.872 | 1.886 | 497,531 | -0.02(-1.04%) |
Oct 08, 2012 | 1.876 | 1.909 | 1.876 | 1.905 | 1,634,268 | +0.02(+0.88%) |
Oct 05, 2012 | 1.892 | 1.905 | 1.874 | 1.889 | 11,098,136 | -0.12(-5.79%) |
Oct 04, 2012 | 2.025 | 2.035 | 1.982 | 2.005 | 171,002 | -0.00(-0.17%) |
Oct 03, 2012 | 2.021 | 2.028 | 1.988 | 2.008 | 84,496 | -0.02(-0.98%) |
Oct 02, 2012 | 2.035 | 2.048 | 1.972 | 2.028 | 231,525 | +0.01(+0.66%) |